摩尔线程(920145)股票行情
摩尔线程(920145)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 17.440 | 16.940 | -0.220 | -1.28% | 16.930 | 17.500 | 9035 | 1553.647 | 1.86% |
| 2026-02-05 | 17.140 | 17.160 | 0.110 | 0.65% | 17.040 | 17.450 | 11109 | 1914.549 | 2.29% |
| 2026-02-04 | 16.960 | 17.050 | 0.130 | 0.77% | 16.900 | 17.600 | 16173 | 2794.814 | 3.33% |
| 2026-02-03 | 17.640 | 16.920 | -0.620 | -3.53% | 16.580 | 17.770 | 22984 | 3963.474 | 4.73% |
| 2026-02-02 | 18.170 | 17.540 | -0.630 | -3.47% | 17.400 | 18.170 | 11284 | 1995.430 | 2.32% |
| 2026-01-30 | 18.030 | 18.170 | 0.140 | 0.78% | 17.800 | 18.430 | 13441 | 2442.831 | 2.77% |
| 2026-01-29 | 18.730 | 18.030 | -0.470 | -2.54% | 18.000 | 18.730 | 15367 | 2806.489 | 3.16% |
| 2026-01-28 | 18.900 | 18.500 | -0.290 | -1.54% | 18.380 | 19.140 | 13095 | 2452.098 | 2.69% |
| 2026-01-27 | 19.350 | 18.790 | -0.540 | -2.79% | 17.900 | 19.350 | 12883 | 2402.121 | 2.65% |
| 2026-01-26 | 20.140 | 19.330 | -0.670 | -3.35% | 19.240 | 20.140 | 16332 | 3193.715 | 3.36% |
| 2026-01-23 | 20.090 | 20.000 | -0.010 | -0.05% | 19.700 | 20.230 | 9775 | 1956.172 | 2.01% |
| 2026-01-22 | 20.040 | 20.010 | -0.040 | -0.20% | 19.870 | 20.650 | 17788 | 3584.094 | 3.66% |
| 2026-01-21 | 19.070 | 20.050 | 0.860 | 4.48% | 19.040 | 20.080 | 24721 | 4890.541 | 5.09% |
| 2026-01-20 | 19.370 | 19.190 | -0.010 | -0.05% | 18.800 | 19.380 | 12910 | 2465.544 | 2.66% |
| 2026-01-19 | 20.210 | 19.200 | -0.920 | -4.57% | 19.120 | 20.300 | 23338 | 4564.836 | 4.80% |
| 2026-01-16 | 19.970 | 20.120 | 0.320 | 1.62% | 19.660 | 20.120 | 12957 | 2582.940 | 2.67% |
| 2026-01-15 | 19.950 | 19.800 | -0.280 | -1.39% | 19.680 | 20.160 | 14278 | 2833.504 | 2.94% |
| 2026-01-14 | 19.600 | 20.080 | 0.530 | 2.71% | 19.550 | 20.200 | 25775 | 5117.101 | 5.30% |
| 2026-01-13 | 20.540 | 19.550 | -0.970 | -4.73% | 19.550 | 20.660 | 37425 | 7475.741 | 7.70% |
| 2026-01-12 | 21.170 | 20.520 | -0.630 | -2.98% | 20.140 | 21.200 | 46126 | 9468.216 | 9.49% |
| 2026-01-09 | 22.140 | 21.150 | -1.010 | -4.56% | 21.080 | 22.600 | 32614 | 7061.496 | 6.71% |
| 2026-01-08 | 22.500 | 22.160 | 0.000 | 0.00% | 21.940 | 22.720 | 10596 | 2345.055 | 2.18% |
| 2026-01-07 | 23.360 | 22.160 | -1.140 | -4.89% | 22.100 | 23.360 | 21341 | 4844.344 | 4.39% |
| 2026-01-06 | 24.060 | 23.300 | -0.780 | -3.24% | 23.110 | 24.400 | 21725 | 5116.494 | 4.47% |
| 2026-01-05 | 25.350 | 24.080 | -1.220 | -4.82% | 23.300 | 25.380 | 20995 | 5059.552 | 4.32% |
| 2025-12-31 | 24.410 | 25.300 | 0.650 | 2.64% | 24.030 | 26.010 | 28759 | 7218.293 | 5.92% |
| 2025-12-30 | 24.310 | 24.650 | 0.660 | 2.75% | 23.250 | 24.940 | 23190 | 5624.767 | 4.77% |
| 2025-12-29 | 22.880 | 23.990 | 0.990 | 4.30% | 22.330 | 24.200 | 36231 | 8402.793 | 7.46% |
| 2025-12-26 | 23.150 | 23.000 | -0.120 | -0.52% | 22.600 | 23.390 | 8954 | 2048.607 | 1.84% |
| 2025-12-25 | 22.560 | 23.120 | 0.480 | 2.12% | 22.400 | 23.880 | 12486 | 2874.382 | 2.57% |
| 2025-12-24 | 22.240 | 22.640 | 0.540 | 2.44% | 21.610 | 22.860 | 8723 | 1940.079 | 1.80% |
| 2025-12-23 | 22.560 | 22.100 | -0.390 | -1.73% | 22.000 | 22.580 | 8216 | 1817.068 | 1.69% |
| 2025-12-22 | 23.500 | 22.490 | -1.010 | -4.30% | 22.260 | 23.900 | 15129 | 3451.230 | 3.11% |
| 2025-12-19 | 22.180 | 23.500 | 1.390 | 6.29% | 21.890 | 24.490 | 21771 | 5046.432 | 4.48% |
| 2025-12-18 | 22.790 | 22.110 | -0.580 | -2.56% | 22.060 | 22.790 | 12036 | 2692.461 | 2.48% |
| 2025-12-17 | 24.100 | 22.690 | -0.910 | -3.86% | 22.520 | 24.300 | 13508 | 3099.140 | 2.78% |
| 2025-12-16 | 22.280 | 23.600 | 1.250 | 5.59% | 21.820 | 24.530 | 26824 | 6307.611 | 5.53% |
| 2025-12-15 | 21.000 | 22.350 | 1.440 | 6.89% | 20.210 | 22.590 | 17228 | 3740.815 | 3.55% |
| 2025-12-12 | 22.400 | 20.910 | -1.460 | -6.53% | 20.100 | 22.480 | 19999 | 4302.933 | 4.12% |
| 2025-12-11 | 21.810 | 22.370 | 0.470 | 2.15% | 21.160 | 23.350 | 10681 | 2358.835 | 2.20% |
| 2025-12-10 | 22.190 | 21.900 | 0.040 | 0.18% | 21.120 | 22.190 | 6686 | 1434.199 | 1.38% |
| 2025-12-09 | 21.940 | 21.860 | -0.080 | -0.36% | 21.800 | 22.430 | 5834 | 1282.604 | 1.20% |
| 2025-12-08 | 22.090 | 21.940 | -0.130 | -0.59% | 21.870 | 22.680 | 5448 | 1205.759 | 1.12% |
| 2025-12-05 | 21.710 | 22.070 | 0.230 | 1.05% | 21.600 | 22.330 | 7044 | 1545.199 | 1.45% |
| 2025-12-04 | 22.440 | 21.840 | -0.600 | -2.67% | 21.820 | 22.790 | 8646 | 1933.408 | 1.78% |
| 2025-12-03 | 22.640 | 22.440 | -0.120 | -0.53% | 22.230 | 22.680 | 5135 | 1150.309 | 1.06% |
| 2025-12-02 | 24.020 | 22.560 | -1.250 | -5.25% | 22.230 | 24.020 | 12823 | 2914.453 | 2.64% |
| 2025-12-01 | 23.950 | 23.810 | 0.240 | 1.02% | 23.520 | 24.060 | 5289 | 1258.206 | 1.09% |
| 2025-11-28 | 23.620 | 23.570 | 0.010 | 0.04% | 22.990 | 23.880 | 4884 | 1142.461 | 1.01% |
| 2025-11-27 | 24.760 | 23.560 | -1.190 | -4.81% | 23.450 | 24.760 | 12213 | 2945.777 | 2.52% |
| 2025-11-26 | 24.310 | 24.750 | 0.270 | 1.10% | 23.940 | 24.860 | 8579 | 2108.996 | 1.77% |
| 2025-11-25 | 24.790 | 24.480 | -0.370 | -1.49% | 24.310 | 25.080 | 9203 | 2272.054 | 1.90% |
| 2025-11-24 | 24.880 | 24.850 | 0.070 | 0.28% | 24.110 | 24.910 | 7628 | 1870.221 | 1.57% |
| 2025-11-21 | 24.980 | 24.780 | 0.130 | 0.53% | 24.000 | 25.490 | 8290 | 2052.257 | 1.71% |
| 2025-11-20 | 25.200 | 24.650 | -0.610 | -2.41% | 24.600 | 25.490 | 6262 | 1566.003 | 1.29% |
| 2025-11-19 | 25.610 | 25.260 | -0.230 | -0.90% | 24.920 | 25.960 | 7312 | 1855.989 | 1.51% |
| 2025-11-18 | 26.640 | 25.490 | -0.920 | -3.48% | 25.430 | 26.670 | 10128 | 2620.908 | 2.09% |
| 2025-11-17 | 27.200 | 26.410 | -0.950 | -3.47% | 26.400 | 27.770 | 11580 | 3124.521 | 2.39% |
| 2025-11-14 | 28.010 | 27.360 | -0.820 | -2.91% | 26.890 | 28.200 | 16116 | 4429.410 | 3.32% |
| 2025-11-13 | 26.270 | 28.180 | 2.190 | 8.43% | 25.990 | 28.520 | 31904 | 8755.764 | 6.58% |
| 2025-11-12 | 24.950 | 25.990 | 0.980 | 3.92% | 24.550 | 26.180 | 17428 | 4460.467 | 3.59% |
| 2025-11-11 | 24.500 | 25.010 | 0.500 | 2.04% | 24.300 | 25.200 | 10852 | 2693.129 | 2.24% |
| 2025-11-10 | 25.280 | 24.510 | -0.470 | -1.88% | 24.320 | 25.540 | 9298 | 2297.104 | 1.92% |
| 2025-11-07 | 24.760 | 24.980 | 0.420 | 1.71% | 24.220 | 25.060 | 10369 | 2569.865 | 2.14% |
| 2025-11-06 | 25.200 | 24.560 | -0.590 | -2.35% | 24.220 | 25.200 | 18797 | 4613.724 | 3.88% |
| 2025-11-05 | 25.420 | 25.150 | -0.100 | -0.40% | 24.720 | 25.420 | 11653 | 2923.607 | 2.40% |
| 2025-11-04 | 26.450 | 25.250 | -1.200 | -4.54% | 25.070 | 26.460 | 15536 | 3960.374 | 3.20% |
| 2025-11-03 | 27.390 | 26.450 | -0.730 | -2.69% | 26.110 | 27.680 | 13267 | 3539.638 | 2.74% |
| 2025-10-31 | 27.860 | 27.180 | -0.870 | -3.10% | 27.180 | 28.500 | 17554 | 4880.428 | 3.62% |
| 2025-10-30 | 28.240 | 28.050 | -0.310 | -1.09% | 27.810 | 28.900 | 18599 | 5299.000 | 3.82% |
| 2025-10-29 | 28.000 | 28.360 | 0.110 | 0.39% | 27.100 | 28.490 | 19617 | 5492.257 | 4.03% |
| 2025-10-28 | 26.550 | 28.250 | 1.940 | 7.37% | 26.240 | 28.350 | 26855 | 7437.346 | 5.52% |
| 2025-10-27 | 26.790 | 26.310 | -0.090 | -0.34% | 26.020 | 26.790 | 7611 | 2007.709 | 1.56% |
| 2025-10-24 | 26.240 | 26.400 | 0.190 | 0.72% | 26.010 | 26.730 | 6862 | 1808.745 | 1.41% |
| 2025-10-23 | 25.920 | 26.210 | -0.290 | -1.09% | 25.920 | 26.880 | 5884 | 1544.274 | 1.21% |
| 2025-10-22 | 26.520 | 26.500 | -0.090 | -0.34% | 26.100 | 26.960 | 9123 | 2421.066 | 1.87% |
| 2025-10-21 | 26.340 | 26.590 | 0.120 | 0.45% | 25.720 | 26.840 | 12327 | 3224.667 | 2.53% |
| 2025-10-20 | 26.990 | 26.470 | -0.180 | -0.68% | 25.880 | 27.130 | 13744 | 3631.975 | 2.82% |
| 2025-10-17 | 25.570 | 26.650 | 1.080 | 4.22% | 25.260 | 27.210 | 20238 | 5333.862 | 4.16% |
| 2025-10-16 | 26.980 | 25.570 | -1.540 | -5.68% | 25.010 | 27.410 | 18148 | 4782.690 | 3.73% |
深证大盘股票行情在线 K线走势图
摩尔线程(920145)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
